PSE:INFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	300,000
May 25, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	140,000
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	100,000
May 21, 2026	0.32	0.32	0.32	0.32	0.32	-	40,000
May 20, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	220,000
May 19, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	760,000
May 18, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
May 14, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	20,000
May 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 11, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	120,000
May 8, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	30,000
May 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	110,000
May 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	30,000
May 5, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-	70,000
Apr 30, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	10,000
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-8.33%	240,000
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	140,000
Apr 24, 2026	0.35	0.38	0.35	0.36	0.36	5.97%	130,000
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Apr 21, 2026	0.34	0.34	0.33	0.34	0.34	-	70,000
Apr 20, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	360,000
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 15, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	110,000
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-	870,000
Apr 13, 2026	0.35	0.35	0.34	0.34	0.34	-	90,000
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	30,000
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	5.97%	10,000
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	230,000
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 31, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	10,000
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Mar 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	90,000
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	30,000
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	10,000
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 18, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	160,000
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	70,000
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	100,000